1,437円
ワタミの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2018/08/14 | 1,201.0 | 1,221.0 | 1,173.0 | 1,186.0 | 1,186.0 | 473,400 |
| 2018/08/13 | 1,335.0 | 1,336.0 | 1,306.0 | 1,320.0 | 1,320.0 | 116,200 |
| 2018/08/10 | 1,352.0 | 1,357.0 | 1,339.0 | 1,340.0 | 1,340.0 | 64,000 |
| 2018/08/09 | 1,338.0 | 1,354.0 | 1,336.0 | 1,351.0 | 1,351.0 | 83,700 |
| 2018/08/08 | 1,335.0 | 1,351.0 | 1,330.0 | 1,335.0 | 1,335.0 | 78,500 |
| 2018/08/07 | 1,331.0 | 1,335.0 | 1,321.0 | 1,335.0 | 1,335.0 | 39,500 |
| 2018/08/06 | 1,330.0 | 1,340.0 | 1,325.0 | 1,331.0 | 1,331.0 | 46,800 |
| 2018/08/03 | 1,345.0 | 1,351.0 | 1,329.0 | 1,330.0 | 1,330.0 | 60,700 |
| 2018/08/02 | 1,344.0 | 1,354.0 | 1,339.0 | 1,340.0 | 1,340.0 | 56,100 |
| 2018/08/01 | 1,350.0 | 1,354.0 | 1,339.0 | 1,341.0 | 1,341.0 | 46,200 |
| 2018/07/31 | 1,350.0 | 1,359.0 | 1,340.0 | 1,346.0 | 1,346.0 | 73,700 |
| 2018/07/30 | 1,346.0 | 1,364.0 | 1,343.0 | 1,352.0 | 1,352.0 | 65,900 |
| 2018/07/27 | 1,344.0 | 1,357.0 | 1,340.0 | 1,344.0 | 1,344.0 | 65,600 |
| 2018/07/26 | 1,340.0 | 1,350.0 | 1,332.0 | 1,347.0 | 1,347.0 | 65,000 |
| 2018/07/25 | 1,335.0 | 1,339.0 | 1,320.0 | 1,320.0 | 1,320.0 | 79,800 |
| 2018/07/24 | 1,313.0 | 1,332.0 | 1,312.0 | 1,332.0 | 1,332.0 | 77,800 |
| 2018/07/23 | 1,313.0 | 1,323.0 | 1,307.0 | 1,310.0 | 1,310.0 | 48,600 |
| 2018/07/20 | 1,305.0 | 1,321.0 | 1,303.0 | 1,314.0 | 1,314.0 | 75,200 |
| 2018/07/19 | 1,315.0 | 1,315.0 | 1,303.0 | 1,308.0 | 1,308.0 | 62,200 |
| 2018/07/18 | 1,319.0 | 1,322.0 | 1,303.0 | 1,315.0 | 1,315.0 | 74,500 |
おすすめ条件でスクリーニングされた銘柄を見る
ワタミの取引履歴を振り返りませんか？
ワタミの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
